KissMeData/018310/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190300	258989960	16690	16690	16690	16690	582
3	20231211	190200	258989960	16690	16690	16690	16690	0
4	20231211	190100	258989960	16690	16690	16690	16690	0
5	20231211	190000	258989960	16690	16690	16690	16690	0
6	20231211	185900	258989960	16690	16690	16690	16690	0
7	20231211	185800	258989960	16690	16690	16690	16690	0
8	20231211	185700	258989960	16690	16690	16690	16690	0
9	20231211	185600	258989960	16690	16690	16690	16690	0
10	20231211	185500	258989960	16690	16690	16690	16690	0
11	20231211	185400	258989960	16690	16690	16690	16690	0
12	20231211	185300	258989960	16690	16690	16690	16690	0
13	20231211	185200	258989960	16690	16690	16690	16690	0
14	20231211	185100	258989960	16690	16690	16690	16690	0
15	20231211	185000	258989960	16690	16690	16690	16690	0
16	20231211	184900	258989960	16690	16690	16690	16690	0
17	20231211	184800	258989960	16690	16690	16690	16690	0
18	20231211	184700	258989960	16690	16690	16690	16690	0
19	20231211	184600	258989960	16690	16690	16690	16690	0
20	20231211	184500	258989960	16690	16690	16690	16690	0
21	20231211	184400	258989960	16690	16690	16690	16690	0
22	20231211	184300	258989960	16690	16690	16690	16690	0
23	20231211	184200	258989960	16690	16690	16690	16690	0
24	20231211	184100	258989960	16690	16690	16690	16690	0
25	20231211	184000	258989960	16690	16690	16690	16690	0
26	20231211	183900	258989960	16690	16690	16690	16690	0
27	20231211	183800	258989960	16690	16690	16690	16690	0
28	20231211	183700	258989960	16690	16690	16690	16690	0
29	20231211	183600	258989960	16690	16690	16690	16690	0
30	20231211	183500	258989960	16690	16690	16690	16690	0
31	20231211	183400	258989960	16690	16690	16690	16690	0
32	20231211	183300	258989960	16690	16690	16690	16690	582
33	20231211	183200	258989960	16690	16690	16690	16690	0
34	20231211	183100	258989960	16690	16690	16690	16690	0
35	20231211	183000	258989960	16690	16690	16690	16690	0
36	20231211	182900	258989960	16690	16690	16690	16690	0
37	20231211	182800	258989960	16690	16690	16690	16690	0
38	20231211	182700	258989960	16690	16690	16690	16690	0
39	20231211	182600	258989960	16690	16690	16690	16690	0
40	20231211	182500	258989960	16690	16690	16690	16690	0
41	20231211	182400	258989960	16690	16690	16690	16690	0
42	20231211	182300	258989960	16690	16690	16690	16690	0
43	20231211	182200	258989960	16690	16690	16690	16690	0
44	20231211	182100	258989960	16690	16690	16690	16690	0
45	20231211	182000	258989960	16690	16690	16690	16690	0
46	20231211	181900	258989960	16690	16690	16690	16690	0
47	20231211	181800	258989960	16690	16690	16690	16690	0
48	20231211	181700	258989960	16690	16690	16690	16690	0
49	20231211	181600	258989960	16690	16690	16690	16690	0
50	20231211	181500	258989960	16690	16690	16690	16690	0
51	20231211	181400	258989960	16690	16690	16690	16690	0
52	20231211	181300	258989960	16690	16690	16690	16690	0
53	20231211	181200	258989960	16690	16690	16690	16690	0
54	20231211	181100	258989960	16690	16690	16690	16690	0
55	20231211	181000	258989960	16690	16690	16690	16690	0
56	20231211	180900	258989960	16690	16690	16690	16690	0
57	20231211	180800	258989960	16690	16690	16690	16690	0
58	20231211	180700	258989960	16690	16690	16690	16690	0
59	20231211	180600	258989960	16690	16690	16690	16690	0
60	20231211	180500	258989960	16690	16690	16690	16690	0
61	20231211	180400	258989960	16690	16690	16690	16690	0
62	20231211	180300	258989960	16690	16690	16690	16690	582
63	20231211	180200	258989960	16690	16690	16690	16690	0
64	20231211	180100	258989960	16690	16690	16690	16690	0
65	20231211	180000	258989960	16690	16690	16690	16690	0
66	20231211	175900	258989960	16690	16690	16690	16690	0
67	20231211	175800	258989960	16690	16690	16690	16690	0
68	20231211	175700	258989960	16690	16690	16690	16690	0
69	20231211	175600	258989960	16690	16690	16690	16690	0
70	20231211	175500	258989960	16690	16690	16690	16690	0
71	20231211	175400	258989960	16690	16690	16690	16690	0
72	20231211	175300	258989960	16690	16690	16690	16690	0
73	20231211	175200	258989960	16690	16690	16690	16690	0
74	20231211	175100	258989960	16690	16690	16690	16690	0
75	20231211	175000	258989960	16690	16690	16690	16690	0
76	20231211	174900	258989960	16690	16690	16690	16690	0
77	20231211	174800	258989960	16690	16690	16690	16690	0
78	20231211	174700	258989960	16690	16690	16690	16690	0
79	20231211	174600	258989960	16690	16690	16690	16690	0
80	20231211	174500	258989960	16690	16690	16690	16690	0
81	20231211	174400	258989960	16690	16690	16690	16690	0
82	20231211	174300	258989960	16690	16690	16690	16690	0
83	20231211	174200	258989960	16690	16690	16690	16690	0
84	20231211	174100	258989960	16690	16690	16690	16690	0
85	20231211	174000	258989960	16690	16690	16690	16690	0
86	20231211	173900	258989960	16690	16690	16690	16690	0
87	20231211	173800	258989960	16690	16690	16690	16690	0
88	20231211	173700	258989960	16690	16690	16690	16690	0
89	20231211	173600	258989960	16690	16690	16690	16690	0
90	20231211	173500	258989960	16690	16690	16690	16690	0
91	20231211	173400	258989960	16690	16690	16690	16690	0
92	20231211	173300	258989960	16690	16690	16690	16690	582
93	20231211	173200	258989960	16690	16690	16690	16690	0
94	20231211	173100	258989960	16690	16690	16690	16690	0
95	20231211	173000	258989960	16690	16690	16690	16690	0
96	20231211	172900	258989960	16690	16690	16690	16690	0
97	20231211	172800	258989960	16690	16690	16690	16690	0
98	20231211	172700	258989960	16690	16690	16690	16690	0
99	20231211	172600	258989960	16690	16690	16690	16690	0
100	20231211	172500	258989960	16690	16690	16690	16690	0
101	20231211	172400	258989960	16690	16690	16690	16690	0
102	20231211	172300	258989960	16690	16690	16690	16690	0
103	20231211	172200	258989960	16690	16690	16690	16690	0
104	20231211	172100	258989960	16690	16690	16690	16690	0
105	20231211	172000	258989960	16690	16690	16690	16690	0
106	20231211	171900	258989960	16690	16690	16690	16690	0
107	20231211	171800	258989960	16690	16690	16690	16690	0
108	20231211	171700	258989960	16690	16690	16690	16690	0
109	20231211	171600	258989960	16690	16690	16690	16690	0
110	20231211	171500	258989960	16690	16690	16690	16690	0
111	20231211	171400	258989960	16690	16690	16690	16690	0
112	20231211	171300	258989960	16690	16690	16690	16690	0
113	20231211	171200	258989960	16690	16690	16690	16690	0
114	20231211	171100	258989960	16690	16690	16690	16690	0
115	20231211	171000	258989960	16690	16690	16690	16690	0
116	20231211	170900	258989960	16690	16690	16690	16690	0
117	20231211	170800	258989960	16690	16690	16690	16690	0
118	20231211	170700	258989960	16690	16690	16690	16690	0
119	20231211	170600	258989960	16690	16690	16690	16690	0
120	20231211	170500	258989960	16690	16690	16690	16690	0
121	20231211	170400	258989960	16690	16690	16690	16690	0
122	20231211	170300	258989960	16690	16690	16690	16690	582
123	20231211	170200	258989960	16690	16690	16690	16690	0
124	20231211	170100	258989960	16690	16690	16690	16690	0
125	20231211	170000	258989960	16690	16690	16690	16690	0
126	20231211	165900	258989960	16690	16690	16690	16690	0
127	20231211	165800	258989960	16690	16690	16690	16690	0
128	20231211	165700	258989960	16690	16690	16690	16690	0
129	20231211	165600	258989960	16690	16690	16690	16690	0
130	20231211	165500	258989960	16690	16690	16690	16690	0
131	20231211	165400	258989960	16690	16690	16690	16690	0
132	20231211	165300	258989960	16690	16690	16690	16690	0
133	20231211	165200	258989960	16690	16690	16690	16690	0
134	20231211	165100	258989960	16690	16690	16690	16690	0
135	20231211	165000	258989960	16690	16690	16690	16690	0
136	20231211	164900	258989960	16690	16690	16690	16690	0
137	20231211	164800	258989960	16690	16690	16690	16690	0
138	20231211	164700	258989960	16690	16690	16690	16690	0
139	20231211	164600	258989960	16690	16690	16690	16690	0
140	20231211	164500	258989960	16690	16690	16690	16690	0
141	20231211	164400	258989960	16690	16690	16690	16690	0
142	20231211	164300	258989960	16690	16690	16690	16690	0
143	20231211	164200	258989960	16690	16690	16690	16690	0
144	20231211	164100	258989960	16690	16690	16690	16690	0
145	20231211	164000	258989960	16690	16690	16690	16690	0
146	20231211	163900	258989960	16690	16690	16690	16690	0
147	20231211	163800	258989960	16690	16690	16690	16690	0
148	20231211	163700	258989960	16690	16690	16690	16690	0
149	20231211	163600	258989960	16690	16690	16690	16690	0
150	20231211	163500	258989960	16690	16690	16690	16690	0
151	20231211	163400	258989960	16690	16690	16690	16690	0
152	20231211	163300	258989960	16690	16690	16690	16690	582
153	20231211	163200	258989960	16690	16690	16690	16690	0
154	20231211	163100	258989960	16690	16690	16690	16690	0
155	20231211	163000	258989960	16690	16690	16690	16690	0
156	20231211	162900	258989960	16690	16690	16690	16690	0
157	20231211	162800	258989960	16690	16690	16690	16690	0
158	20231211	162700	258989960	16690	16690	16690	16690	0
159	20231211	162600	258989960	16690	16690	16690	16690	0
160	20231211	162500	258989960	16690	16690	16690	16690	0
161	20231211	162400	258989960	16690	16690	16690	16690	0
162	20231211	162300	258989960	16690	16690	16690	16690	0
163	20231211	162200	258989960	16690	16690	16690	16690	0
164	20231211	162100	258989960	16690	16690	16690	16690	0
165	20231211	162000	258989960	16690	16690	16690	16690	0
166	20231211	161900	258989960	16690	16690	16690	16690	0
167	20231211	161800	258989960	16690	16690	16690	16690	0
168	20231211	161700	258989960	16690	16690	16690	16690	0
169	20231211	161600	258989960	16690	16690	16690	16690	0
170	20231211	161500	258989960	16690	16690	16690	16690	0
171	20231211	161400	258989960	16690	16690	16690	16690	0
172	20231211	161300	258989960	16690	16690	16690	16690	0
173	20231211	161200	258989960	16690	16690	16690	16690	0
174	20231211	161100	258989960	16690	16690	16690	16690	0
175	20231211	161000	258989960	16690	16690	16690	16690	0
176	20231211	160900	258989960	16690	16690	16690	16690	0
177	20231211	160800	258989960	16690	16690	16690	16690	0
178	20231211	160700	258989960	16690	16690	16690	16690	0
179	20231211	160600	258989960	16690	16690	16690	16690	0
180	20231211	160500	258989960	16690	16690	16690	16690	0
181	20231211	160400	258989960	16690	16690	16690	16690	0
182	20231211	160300	258989960	16690	16690	16690	16690	582
183	20231211	160200	258989960	16690	16690	16690	16690	0
184	20231211	160100	258989960	16690	16690	16690	16690	0
185	20231211	160000	258989960	16690	16690	16690	16690	0
186	20231211	155900	258989960	16690	16690	16690	16690	0
187	20231211	155800	258989960	16690	16690	16690	16690	0
188	20231211	155700	258989960	16690	16690	16690	16690	0
189	20231211	155600	258989960	16690	16690	16690	16690	0
190	20231211	155500	258989960	16690	16690	16690	16690	0
191	20231211	155400	258989960	16690	16690	16690	16690	0
192	20231211	155300	258989960	16690	16690	16690	16690	0
193	20231211	155200	258989960	16690	16690	16690	16690	0
194	20231211	155100	258989960	16690	16690	16690	16690	0
195	20231211	155000	258989960	16690	16690	16690	16690	0
196	20231211	154900	258989960	16690	16690	16690	16690	0
197	20231211	154800	258989960	16690	16690	16690	16690	0
198	20231211	154700	258989960	16690	16690	16690	16690	0
199	20231211	154600	258989960	16690	16690	16690	16690	0
200	20231211	154500	258989960	16690	16690	16690	16690	0
201	20231211	154400	258989960	16690	16690	16690	16690	0
202	20231211	154300	258989960	16690	16690	16690	16690	0
203	20231211	154200	258989960	16690	16690	16690	16690	0
204	20231211	154100	258989960	16690	16690	16690	16690	0
205	20231211	154000	258989960	16690	16690	16690	16690	0
206	20231211	153900	258989960	16690	16690	16690	16690	0
207	20231211	153800	258989960	16690	16690	16690	16690	0
208	20231211	153700	258989960	16690	16690	16690	16690	0
209	20231211	153600	258989960	16690	16690	16690	16690	0
210	20231211	153500	258989960	16690	16690	16690	16690	0
211	20231211	153400	258989960	16690	16690	16690	16690	0
212	20231211	153300	258989960	16690	16690	16690	16690	582
213	20231211	153200	258989960	16690	16690	16690	16690	0
214	20231211	153100	258989960	16690	16690	16690	16690	0
215	20231211	153000	258989960	16690	16690	16690	16690	582
216	20231211	152900	249276380	16680	16680	16680	16680	0
217	20231211	152800	249276380	16680	16680	16680	16680	0
218	20231211	152700	249276380	16680	16680	16680	16680	0
219	20231211	152600	249276380	16680	16680	16680	16680	0
220	20231211	152500	249276380	16680	16680	16680	16680	0
221	20231211	152400	249276380	16680	16680	16680	16680	0
222	20231211	152300	249276380	16680	16680	16680	16680	0
223	20231211	152200	249276380	16680	16680	16680	16680	0
224	20231211	152100	249276380	16680	16680	16680	16680	0
225	20231211	152000	249276380	16680	16680	16680	16680	0
226	20231211	151900	249276380	16680	16680	16680	16680	0
227	20231211	151800	249276380	16680	16690	16690	16680	500
228	20231211	151700	240933840	16700	16700	16700	16700	0
229	20231211	151600	240933840	16700	16700	16700	16700	1
230	20231211	151500	240917140	16690	16690	16690	16690	0
231	20231211	151400	240917140	16690	16690	16690	16690	0
232	20231211	151300	240917140	16690	16690	16690	16690	0
233	20231211	151200	240917140	16690	16690	16690	16690	0
234	20231211	151100	240917140	16690	16690	16690	16690	0
235	20231211	151000	240917140	16690	16690	16690	16690	10
236	20231211	150900	240750240	16700	16700	16700	16700	0
237	20231211	150800	240750240	16700	16700	16700	16700	0
238	20231211	150700	240750240	16700	16700	16700	16700	0
239	20231211	150600	240750240	16700	16700	16700	16690	40
240	20231211	150500	240082600	16700	16690	16700	16690	39
241	20231211	150400	239431670	16700	16690	16700	16690	42
242	20231211	150300	238730440	16700	16700	16700	16700	0
243	20231211	150200	238730440	16700	16700	16700	16700	0
244	20231211	150100	238730440	16700	16700	16700	16700	1
245	20231211	150000	238713740	16690	16700	16700	16690	135
246	20231211	145900	236459840	16700	16700	16700	16700	1
247	20231211	145800	236443140	16690	16690	16690	16690	0
248	20231211	145700	236443140	16690	16690	16690	16690	100
249	20231211	145600	234774140	16700	16700	16700	16700	0
250	20231211	145500	234774140	16700	16700	16700	16700	0
251	20231211	145400	234774140	16700	16700	16700	16700	1
252	20231211	145300	234757440	16700	16700	16700	16700	2
253	20231211	145200	234724040	16700	16700	16700	16700	0
254	20231211	145100	234724040	16700	16700	16700	16700	0
255	20231211	145000	234724040	16700	16700	16700	16700	1
256	20231211	144900	234707340	16690	16690	16690	16690	0
257	20231211	144800	234707340	16690	16690	16690	16690	0
258	20231211	144700	234707340	16690	16690	16690	16690	0
259	20231211	144600	234707340	16690	16690	16690	16690	0
260	20231211	144500	234707340	16690	16690	16690	16690	0
261	20231211	144400	234707340	16690	16690	16690	16690	0
262	20231211	144300	234707340	16690	16690	16690	16690	165
263	20231211	144200	231953490	16700	16700	16700	16700	8
264	20231211	144100	231819890	16700	16700	16700	16700	15
265	20231211	144000	231569390	16700	16700	16700	16700	2
266	20231211	143900	231535990	16700	16700	16700	16700	17
267	20231211	143800	231252090	16700	16700	16700	16700	0
268	20231211	143700	231252090	16700	16700	16700	16700	0
269	20231211	143600	231252090	16700	16700	16700	16700	0
270	20231211	143500	231252090	16700	16700	16700	16700	0
271	20231211	143400	231252090	16700	16700	16700	16700	1
272	20231211	143300	231235390	16690	16690	16690	16690	0
273	20231211	143200	231235390	16690	16690	16690	16690	0
274	20231211	143100	231235390	16690	16690	16690	16690	0
275	20231211	143000	231235390	16690	16690	16690	16690	0
276	20231211	142900	231235390	16690	16690	16690	16690	0
277	20231211	142800	231235390	16690	16690	16690	16690	10
278	20231211	142700	231068490	16700	16700	16700	16700	0
279	20231211	142600	231068490	16700	16700	16700	16700	0
280	20231211	142500	231068490	16700	16700	16700	16700	0
281	20231211	142400	231068490	16700	16700	16700	16700	0
282	20231211	142300	231068490	16700	16700	16700	16700	0
283	20231211	142200	231068490	16700	16700	16700	16700	0
284	20231211	142100	231068490	16700	16700	16700	16700	0
285	20231211	142000	231068490	16700	16700	16700	16700	8
286	20231211	141900	230934890	16700	16700	16700	16700	0
287	20231211	141800	230934890	16700	16700	16700	16700	0
288	20231211	141700	230934890	16700	16700	16700	16700	0
289	20231211	141600	230934890	16700	16700	16700	16700	0
290	20231211	141500	230934890	16700	16700	16700	16700	0
291	20231211	141400	230934890	16700	16700	16700	16700	0
292	20231211	141300	230934890	16700	16700	16700	16700	0
293	20231211	141200	230934890	16700	16700	16700	16700	0
294	20231211	141100	230934890	16700	16700	16700	16700	0
295	20231211	141000	230934890	16700	16700	16700	16700	0
296	20231211	140900	230934890	16700	16700	16700	16700	0
297	20231211	140800	230934890	16700	16700	16700	16700	0
298	20231211	140700	230934890	16700	16700	16700	16700	0
299	20231211	140600	230934890	16700	16670	16700	16670	4
300	20231211	140500	230868180	16700	16670	16700	16670	4
301	20231211	140400	230801470	16700	16680	16700	16670	86
302	20231211	140300	229367430	16670	16670	16670	16670	4
303	20231211	140200	229300750	16700	16670	16700	16670	5
304	20231211	140100	229217370	16700	16700	16700	16670	102
305	20231211	140000	227516000	16680	16680	16680	16680	5
306	20231211	135900	227432600	16700	16700	16700	16700	0
307	20231211	135800	227432600	16700	16700	16700	16700	0
308	20231211	135700	227432600	16700	16700	16700	16700	1
309	20231211	135600	227415900	16680	16680	16680	16680	0
310	20231211	135500	227415900	16680	16680	16680	16680	0
311	20231211	135400	227415900	16680	16680	16680	16680	0
312	20231211	135300	227415900	16680	16680	16680	16680	4
313	20231211	135200	227349180	16700	16680	16700	16680	4
314	20231211	135100	227282440	16680	16690	16690	16680	104
315	20231211	135000	225546710	16700	16700	16700	16700	0
316	20231211	134900	225546710	16700	16700	16700	16700	0
317	20231211	134800	225546710	16700	16700	16700	16700	0
318	20231211	134700	225546710	16700	16700	16700	16700	0
319	20231211	134600	225546710	16700	16700	16700	16700	0
320	20231211	134500	225546710	16700	16700	16700	16700	0
321	20231211	134400	225546710	16700	16700	16700	16700	0
322	20231211	134300	225546710	16700	16700	16700	16700	0
323	20231211	134200	225546710	16700	16700	16700	16700	0
324	20231211	134100	225546710	16700	16700	16700	16700	1
325	20231211	134000	225530010	16670	16670	16670	16670	1
326	20231211	133900	225513340	16700	16700	16700	16700	0
327	20231211	133800	225513340	16700	16700	16700	16700	1
328	20231211	133700	225496640	16700	16700	16700	16700	0
329	20231211	133600	225496640	16700	16700	16700	16700	0
330	20231211	133500	225496640	16700	16700	16700	16700	0
331	20231211	133400	225496640	16700	16700	16700	16700	0
332	20231211	133300	225496640	16700	16700	16700	16700	0
333	20231211	133200	225496640	16700	16700	16700	16700	0
334	20231211	133100	225496640	16700	16700	16700	16700	1
335	20231211	133000	225479940	16660	16660	16660	16660	12
336	20231211	132900	225280020	16630	16650	16650	16630	200
337	20231211	132800	221951570	16660	16660	16660	16660	1
338	20231211	132700	221934910	16640	16640	16640	16640	1
339	20231211	132600	221918270	16650	16650	16650	16650	19
340	20231211	132500	221601920	16640	16690	16690	16640	1487
341	20231211	132400	196823730	16700	16700	16700	16700	5
342	20231211	132300	196740230	16700	16700	16700	16700	0
343	20231211	132200	196740230	16700	16700	16700	16700	0
344	20231211	132100	196740230	16700	16700	16700	16700	0
345	20231211	132000	196740230	16700	16700	16700	16700	0
346	20231211	131900	196740230	16700	16700	16700	16700	10
347	20231211	131800	196573230	16700	16700	16700	16700	30
348	20231211	131700	196072230	16700	16700	16700	16700	0
349	20231211	131600	196072230	16700	16700	16700	16700	0
350	20231211	131500	196072230	16700	16700	16700	16700	0
351	20231211	131400	196072230	16700	16730	16730	16700	173
352	20231211	131300	193182790	16740	16740	16740	16740	0
353	20231211	131200	193182790	16740	16740	16740	16740	2
354	20231211	131100	193149310	16750	16750	16750	16750	0
355	20231211	131000	193149310	16750	16750	16750	16750	0
356	20231211	130900	193149310	16750	16750	16750	16750	1
357	20231211	130800	193132560	16750	16750	16750	16750	0
358	20231211	130700	193132560	16750	16750	16750	16750	0
359	20231211	130600	193132560	16750	16750	16750	16750	1
360	20231211	130500	193115810	16740	16740	16740	16740	0
361	20231211	130400	193115810	16740	16740	16740	16740	1
362	20231211	130300	193099070	16740	16740	16740	16740	23
363	20231211	130200	192714050	16740	16740	16740	16740	0
364	20231211	130100	192714050	16740	16740	16740	16740	0
365	20231211	130000	192714050	16740	16740	16740	16740	0
366	20231211	125900	192714050	16740	16730	16740	16730	7
367	20231211	125800	192596930	16730	16730	16730	16730	0
368	20231211	125700	192596930	16730	16740	16740	16730	26
369	20231211	125600	192161930	16740	16740	16740	16740	0
370	20231211	125500	192161930	16740	16740	16740	16740	0
371	20231211	125400	192161930	16740	16740	16740	16740	0
372	20231211	125300	192161930	16740	16740	16740	16740	2
373	20231211	125200	192128450	16740	16740	16740	16740	1
374	20231211	125100	192111710	16740	16740	16740	16740	0
375	20231211	125000	192111710	16740	16740	16740	16740	0
376	20231211	124900	192111710	16740	16740	16740	16740	0
377	20231211	124800	192111710	16740	16740	16740	16740	0
378	20231211	124700	192111710	16740	16740	16740	16740	0
379	20231211	124600	192111710	16740	16740	16740	16740	0
380	20231211	124500	192111710	16740	16740	16740	16740	0
381	20231211	124400	192111710	16740	16740	16740	16740	2
382	20231211	124300	192078230	16740	16740	16740	16740	0
383	20231211	124200	192078230	16740	16740	16740	16740	0
384	20231211	124100	192078230	16740	16740	16740	16740	0
385	20231211	124000	192078230	16740	16740	16740	16740	1
386	20231211	123900	192061490	16740	16740	16740	16740	0
387	20231211	123800	192061490	16740	16700	16740	16700	381
388	20231211	123700	185698750	16740	16740	16740	16740	0
389	20231211	123600	185698750	16740	16740	16740	16740	0
390	20231211	123500	185698750	16740	16740	16740	16740	0
391	20231211	123400	185698750	16740	16740	16740	16740	0
392	20231211	123300	185698750	16740	16740	16740	16740	0
393	20231211	123200	185698750	16740	16740	16740	16740	0
394	20231211	123100	185698750	16740	16740	16740	16740	0
395	20231211	123000	185698750	16740	16740	16740	16740	0
396	20231211	122900	185698750	16740	16740	16740	16740	0
397	20231211	122800	185698750	16740	16740	16740	16740	0
398	20231211	122700	185698750	16740	16740	16740	16740	0
399	20231211	122600	185698750	16740	16740	16740	16740	0
400	20231211	122500	185698750	16740	16740	16740	16740	0
401	20231211	122400	185698750	16740	16740	16740	16740	0
402	20231211	122300	185698750	16740	16740	16740	16740	0
403	20231211	122200	185698750	16740	16740	16740	16740	0
404	20231211	122100	185698750	16740	16740	16740	16740	0
405	20231211	122000	185698750	16740	16740	16740	16740	1
406	20231211	121900	185682010	16700	16700	16700	16700	0
407	20231211	121800	185682010	16700	16720	16720	16700	115
408	20231211	121700	183760690	16730	16730	16730	16730	20
409	20231211	121600	183426090	16740	16740	16740	16740	0
410	20231211	121500	183426090	16740	16740	16740	16740	51
411	20231211	121400	182572350	16750	16750	16750	16750	0
412	20231211	121300	182572350	16750	16750	16750	16750	0
413	20231211	121200	182572350	16750	16750	16750	16750	0
414	20231211	121100	182572350	16750	16750	16750	16750	0
415	20231211	121000	182572350	16750	16740	16750	16740	14
416	20231211	120900	182337980	16750	16750	16750	16750	0
417	20231211	120800	182337980	16750	16750	16750	16750	0
418	20231211	120700	182337980	16750	16750	16750	16750	74
419	20231211	120600	181098480	16750	16750	16750	16750	0
420	20231211	120500	181098480	16750	16750	16750	16750	0
421	20231211	120400	181098480	16750	16750	16750	16750	0
422	20231211	120300	181098480	16750	16750	16750	16750	0
423	20231211	120200	181098480	16750	16750	16750	16750	0
424	20231211	120100	181098480	16750	16750	16750	16750	0
425	20231211	120000	181098480	16750	16770	16770	16750	166
426	20231211	115900	178315270	16780	16780	16780	16780	0
427	20231211	115800	178315270	16780	16780	16780	16780	0
428	20231211	115700	178315270	16780	16780	16780	16780	0
429	20231211	115600	178315270	16780	16780	16780	16780	0
430	20231211	115500	178315270	16780	16780	16780	16780	94
431	20231211	115400	176737950	16790	16790	16790	16790	0
432	20231211	115300	176737950	16790	16790	16790	16790	0
433	20231211	115200	176737950	16790	16780	16790	16780	11
434	20231211	115100	176553360	16780	16780	16780	16780	0
435	20231211	115000	176553360	16780	16780	16780	16780	18
436	20231211	114900	176251320	16780	16780	16780	16780	0
437	20231211	114800	176251320	16780	16780	16780	16780	1
438	20231211	114700	176234540	16780	16780	16780	16780	2
439	20231211	114600	176200980	16780	16780	16780	16780	0
440	20231211	114500	176200980	16780	16780	16780	16780	0
441	20231211	114400	176200980	16780	16780	16780	16780	0
442	20231211	114300	176200980	16780	16780	16780	16780	79
443	20231211	114200	174875360	16790	16790	16790	16790	1
444	20231211	114100	174858570	16790	16790	16790	16790	1
445	20231211	114000	174841780	16790	16790	16790	16790	2
446	20231211	113900	174808200	16790	16790	16790	16790	0
447	20231211	113800	174808200	16790	16790	16790	16790	473
448	20231211	113700	166866530	16810	16810	16810	16810	0
449	20231211	113600	166866530	16810	16810	16810	16810	0
450	20231211	113500	166866530	16810	16810	16810	16810	0
451	20231211	113400	166866530	16810	16810	16810	16810	1
452	20231211	113300	166849720	16810	16810	16810	16810	0
453	20231211	113200	166849720	16810	16810	16810	16810	0
454	20231211	113100	166849720	16810	16800	16810	16800	663
455	20231211	113000	155711310	16810	16810	16810	16810	0
456	20231211	112900	155711310	16810	16810	16810	16810	4
457	20231211	112800	155644070	16810	16810	16810	16810	0
458	20231211	112700	155644070	16810	16810	16810	16810	0
459	20231211	112600	155644070	16810	16810	16810	16810	0
460	20231211	112500	155644070	16810	16810	16810	16810	0
461	20231211	112400	155644070	16810	16810	16810	16810	1
462	20231211	112300	155627260	16800	16800	16800	16800	31
463	20231211	112200	155106460	16800	16800	16800	16800	209
464	20231211	112100	151595260	16810	16810	16810	16810	0
465	20231211	112000	151595260	16810	16810	16810	16810	0
466	20231211	111900	151595260	16810	16810	16810	16810	7
467	20231211	111800	151477590	16800	16800	16800	16800	0
468	20231211	111700	151477590	16800	16800	16800	16800	288
469	20231211	111600	146639190	16810	16820	16820	16810	30
470	20231211	111500	146134690	16830	16830	16830	16830	0
471	20231211	111400	146134690	16830	16850	16850	16830	34
472	20231211	111300	145562130	16850	16860	16860	16850	35
473	20231211	111200	144972190	16860	16870	16870	16860	205
474	20231211	111100	141515840	16880	16880	16880	16880	0
475	20231211	111000	141515840	16880	16880	16880	16880	0
476	20231211	110900	141515840	16880	16890	16890	16880	332
477	20231211	110800	135911560	16890	16890	16890	16890	35
478	20231211	110700	135320410	16930	16900	16930	16900	201
479	20231211	110600	131923480	16890	16900	16930	16890	18
480	20231211	110500	131619060	16880	16850	16880	16850	428
481	20231211	110400	124400560	16860	16860	16860	16860	18
482	20231211	110300	124097080	16870	16870	16870	16870	0
483	20231211	110200	124097080	16870	16870	16870	16870	12
484	20231211	110100	123894640	16870	16870	16870	16870	11
485	20231211	110000	123709070	16870	16870	16870	16870	0
486	20231211	105900	123709070	16870	16860	16870	16860	51
487	20231211	105800	122849170	16850	16830	16860	16830	402
488	20231211	105700	116076420	16800	16800	16830	16800	711
489	20231211	105600	104129010	16800	16770	16800	16770	151
490	20231211	105500	101595380	16760	16760	16760	16760	22
491	20231211	105400	101226660	16760	16760	16760	16760	2
492	20231211	105300	101193140	16760	16760	16760	16760	2
493	20231211	105200	101159620	16760	16760	16760	16760	5
494	20231211	105100	101075820	16750	16750	16750	16750	32
495	20231211	105000	100539820	16730	16730	16730	16730	50
496	20231211	104900	99703320	16740	16740	16740	16740	0
497	20231211	104800	99703320	16740	16740	16740	16740	36
498	20231211	104700	99100680	16750	16750	16750	16750	0
499	20231211	104600	99100680	16750	16750	16750	16750	0
500	20231211	104500	99100680	16750	16750	16750	16750	0
501	20231211	104400	99100680	16750	16750	16750	16750	0
502	20231211	104300	99100680	16750	16750	16750	16750	0
503	20231211	104200	99100680	16750	16750	16750	16750	0
504	20231211	104100	99100680	16750	16750	16750	16750	2
505	20231211	104000	99067180	16740	16740	16740	16740	0
506	20231211	103900	99067180	16740	16740	16740	16740	0
507	20231211	103800	99067180	16740	16710	16740	16710	1068
508	20231211	103700	81219490	16700	16700	16700	16700	0
509	20231211	103600	81219490	16700	16700	16700	16700	4
510	20231211	103500	81152690	16680	16680	16680	16680	200
511	20231211	103400	77816690	16680	16680	16680	16680	600
512	20231211	103300	67808690	16700	16700	16700	16700	0
513	20231211	103200	67808690	16700	16700	16700	16700	1
514	20231211	103100	67791990	16680	16680	16680	16680	0
515	20231211	103000	67791990	16680	16680	16680	16680	0
516	20231211	102900	67791990	16680	16680	16680	16680	0
517	20231211	102800	67791990	16680	16680	16680	16680	0
518	20231211	102700	67791990	16680	16680	16680	16680	0
519	20231211	102600	67791990	16680	16680	16680	16680	1
520	20231211	102500	67775310	16690	16700	16700	16690	200
521	20231211	102400	64437240	16690	16690	16690	16690	0
522	20231211	102300	64437240	16690	16690	16690	16690	0
523	20231211	102200	64437240	16690	16710	16710	16690	30
524	20231211	102100	63936240	16740	16730	16740	16730	4
525	20231211	102000	63869290	16740	16740	16740	16740	0
526	20231211	101900	63869290	16740	16740	16740	16740	0
527	20231211	101800	63869290	16740	16740	16740	16740	0
528	20231211	101700	63869290	16740	16740	16740	16740	0
529	20231211	101600	63869290	16740	16740	16740	16740	0
530	20231211	101500	63869290	16740	16740	16740	16740	0
531	20231211	101400	63869290	16740	16740	16740	16740	0
532	20231211	101300	63869290	16740	16740	16740	16740	0
533	20231211	101200	63869290	16740	16740	16740	16740	0
534	20231211	101100	63869290	16740	16740	16740	16740	0
535	20231211	101000	63869290	16740	16740	16740	16740	0
536	20231211	100900	63869290	16740	16740	16740	16740	1
537	20231211	100800	63852550	16730	16730	16730	16730	0
538	20231211	100700	63852550	16730	16730	16730	16730	0
539	20231211	100600	63852550	16730	16740	16770	16730	4
540	20231211	100500	63785540	16670	16770	16770	16670	698
541	20231211	100400	52136680	16700	16760	16760	16700	697
542	20231211	100300	40483390	16750	16750	16750	16750	0
543	20231211	100200	40483390	16750	16750	16750	16750	3
544	20231211	100100	40433140	16760	16760	16760	16760	1
545	20231211	100000	40416380	16760	16760	16760	16760	39
546	20231211	095900	39762740	16750	16750	16750	16750	34
547	20231211	095800	39193240	16750	16750	16750	16750	0
548	20231211	095700	39193240	16750	16750	16750	16750	0
549	20231211	095600	39193240	16750	16750	16750	16750	0
550	20231211	095500	39193240	16750	16750	16750	16750	0
551	20231211	095400	39193240	16750	16750	16750	16750	0
552	20231211	095300	39193240	16750	16750	16750	16750	1
553	20231211	095200	39176490	16760	16760	16760	16760	1
554	20231211	095100	39159730	16770	16770	16770	16770	0
555	20231211	095000	39159730	16770	16770	16770	16770	1
556	20231211	094900	39142960	16780	16780	16780	16780	0
557	20231211	094800	39142960	16780	16780	16780	16780	40
558	20231211	094700	38471760	16790	16790	16790	16790	10
559	20231211	094600	38303860	16790	16780	16790	16780	11
560	20231211	094500	38119180	16780	16780	16780	16780	1
561	20231211	094400	38102400	16780	16780	16780	16780	0
562	20231211	094300	38102400	16780	16780	16780	16780	8
563	20231211	094200	37968160	16800	16800	16800	16800	0
564	20231211	094100	37968160	16800	16750	16800	16750	139
565	20231211	094000	35635220	16760	16760	16760	16760	20
566	20231211	093900	35300020	16750	16750	16750	16750	15
567	20231211	093800	35048770	16750	16730	16750	16730	70
568	20231211	093700	33876970	16700	16700	16700	16700	0
569	20231211	093600	33876970	16700	16700	16700	16700	0
570	20231211	093500	33876970	16700	16700	16700	16700	0
571	20231211	093400	33876970	16700	16700	16700	16700	0
572	20231211	093300	33876970	16700	16700	16700	16700	0
573	20231211	093200	33876970	16700	16700	16700	16700	0
574	20231211	093100	33876970	16700	16700	16700	16700	0
575	20231211	093000	33876970	16700	16700	16700	16700	0
576	20231211	092900	33876970	16700	16700	16700	16700	0
577	20231211	092800	33876970	16700	16700	16700	16700	0
578	20231211	092700	33876970	16700	16700	16700	16700	0
579	20231211	092600	33876970	16700	16700	16700	16700	0
580	20231211	092500	33876970	16700	16700	16700	16700	0
581	20231211	092400	33876970	16700	16700	16700	16700	0
582	20231211	092300	33876970	16700	16700	16700	16700	0
583	20231211	092200	33876970	16700	16700	16700	16700	0
584	20231211	092100	33876970	16700	16700	16700	16700	0
585	20231211	092000	33876970	16700	16700	16700	16700	0
586	20231211	091900	33876970	16700	16700	16700	16700	0
587	20231211	091800	33876970	16700	16700	16700	16700	0
588	20231211	091700	33876970	16700	16700	16700	16700	0
589	20231211	091600	33876970	16700	16700	16700	16700	0
590	20231211	091500	33876970	16700	16700	16700	16700	30
591	20231211	091400	33375970	16700	16700	16700	16700	0
592	20231211	091300	33375970	16700	16700	16700	16700	0
593	20231211	091200	33375970	16700	16700	16700	16700	80
594	20231211	091100	32039970	16770	16730	16770	16730	594
595	20231211	091000	22094190	16720	16690	16720	16690	46
596	20231211	090900	21326010	16700	16700	16700	16700	10
597	20231211	090800	21159010	16630	16630	16630	16630	0
598	20231211	090700	21159010	16630	16630	16630	16630	0
599	20231211	090600	21159010	16630	16630	16630	16630	300
600	20231211	090500	16170010	16630	16650	16650	16630	501
601	20231211	090400	7828380	16650	16650	16650	16650	28
602	20231211	090300	7362180	16520	16520	16520	16520	0
603	20231211	090200	7362180	16520	16520	16520	16520	0
604	20231211	090100	7362180	16520	16520	16520	16520	0
605	20231211	090000	7362180	16520	16740	16740	16520	441